J&B International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 25.750 | 25.750 | 25.000 | 25.350 | 21.967 | 15,000 |
| 2024-05-02 | 25.400 | 25.450 | 25.000 | 25.200 | 21.837 | 40,000 |
| 2024-04-30 | 24.600 | 27.050 | 24.600 | 27.050 | 23.440 | 122,000 |
| 2024-04-29 | 23.650 | 24.600 | 23.600 | 24.600 | 21.317 | 65,000 |
| 2024-04-26 | 23.400 | 23.400 | 23.250 | 23.250 | 20.147 | 21,000 |
| 2024-04-25 | 22.800 | 22.800 | 22.800 | 22.800 | 19.757 | 2,000 |
| 2024-04-24 | 22.950 | 23.000 | 22.950 | 23.000 | 19.930 | 4,000 |
| 2024-04-23 | 22.750 | 22.950 | 22.750 | 22.950 | 19.887 | 3,000 |
| 2024-04-22 | 22.900 | 23.500 | 22.700 | 22.950 | 19.887 | 26,000 |
| 2024-04-19 | 22.800 | 23.000 | 22.600 | 22.800 | 19.757 | 17,000 |
| 2024-04-18 | 23.500 | 26.000 | 22.950 | 26.000 | 22.530 | 29,000 |
| 2024-04-17 | 22.800 | 23.650 | 22.800 | 23.650 | 20.494 | 10,000 |
| 2024-04-16 | 23.000 | 23.350 | 23.000 | 23.300 | 20.190 | 9,000 |
| 2024-04-15 | 24.100 | 24.100 | 23.050 | 23.300 | 20.190 | 17,000 |
| 2024-04-12 | 23.450 | 23.450 | 23.000 | 23.350 | 20.234 | 45,000 |
| 2024-04-11 | 23.000 | 23.550 | 23.000 | 23.450 | 20.320 | 20,000 |
| 2024-04-10 | 23.650 | 23.700 | 23.200 | 23.400 | 20.277 | 26,000 |
| 2024-04-09 | 23.200 | 23.200 | 22.800 | 23.000 | 19.930 | 7,000 |
| 2024-04-08 | 22.650 | 23.800 | 22.650 | 22.800 | 19.757 | 26,000 |
| 2024-04-03 | 22.900 | 23.000 | 22.650 | 22.650 | 19.627 | 14,000 |
| 2024-04-02 | 22.900 | 23.800 | 22.900 | 23.100 | 20.017 | 18,000 |
| 2024-04-01 | 22.800 | 22.900 | 22.800 | 22.900 | 19.844 | 6,000 |
| 2024-03-29 | 23.100 | 23.100 | 23.100 | 23.100 | 20.017 | 1,000 |
| 2024-03-28 | 22.500 | 23.100 | 22.500 | 23.000 | 19.930 | 31,000 |
| 2024-03-27 | 22.900 | 23.050 | 22.900 | 23.000 | 19.930 | 14,000 |
| 2024-03-26 | 22.950 | 22.950 | 22.950 | 22.950 | 19.887 | 0 |
| 2024-03-25 | 22.950 | 22.950 | 22.950 | 22.950 | 19.887 | 0 |
| 2024-03-22 | 22.950 | 23.000 | 22.400 | 22.950 | 19.887 | 14,000 |
| 2024-03-21 | 23.000 | 25.350 | 22.700 | 25.350 | 21.967 | 6,000 |
| 2024-03-20 | 22.600 | 23.050 | 22.600 | 23.050 | 19.974 | 8,000 |
| 2024-03-19 | 23.150 | 23.150 | 23.100 | 23.100 | 20.017 | 18,000 |
| 2024-03-18 | 22.800 | 22.800 | 22.800 | 22.800 | 19.757 | 0 |
| 2024-03-15 | 23.200 | 23.200 | 22.700 | 22.800 | 19.757 | 74,000 |
| 2024-03-14 | 23.600 | 23.900 | 23.500 | 23.850 | 20.667 | 8,000 |
| 2024-03-13 | 23.750 | 24.250 | 23.600 | 24.000 | 20.797 | 8,000 |
| 2024-03-12 | 24.550 | 24.550 | 24.350 | 24.350 | 21.100 | 3,000 |
| 2024-03-11 | 24.250 | 24.450 | 24.250 | 24.450 | 21.187 | 7,000 |
| 2024-03-08 | 24.400 | 24.900 | 23.250 | 24.250 | 21.014 | 34,000 |
| 2024-03-07 | 24.900 | 24.900 | 24.350 | 24.350 | 21.100 | 8,000 |
| 2024-03-06 | 24.300 | 24.450 | 24.250 | 24.250 | 21.014 | 17,000 |
| 2024-03-05 | 24.200 | 24.300 | 24.200 | 24.250 | 21.014 | 19,000 |
| 2024-03-04 | 24.200 | 24.950 | 24.200 | 24.950 | 21.620 | 14,000 |
| 2024-03-01 | 24.800 | 24.800 | 24.200 | 24.450 | 21.187 | 22,000 |
| 2024-02-29 | 24.400 | 24.750 | 24.250 | 24.600 | 21.317 | 16,000 |
| 2024-02-27 | 24.400 | 24.700 | 24.400 | 24.400 | 21.144 | 8,000 |
| 2024-02-26 | 24.950 | 24.950 | 24.350 | 24.700 | 21.404 | 52,000 |
| 2024-02-23 | 24.950 | 24.950 | 24.600 | 24.750 | 21.447 | 7,000 |
| 2024-02-22 | 24.950 | 25.100 | 24.750 | 24.750 | 21.447 | 23,000 |
| 2024-02-21 | 24.550 | 27.300 | 24.500 | 27.300 | 23.657 | 14,000 |
| 2024-02-20 | 24.950 | 24.950 | 24.450 | 24.950 | 21.620 | 13,000 |
| 2024-02-19 | 25.100 | 25.100 | 24.950 | 24.950 | 21.620 | 2,000 |
| 2024-02-16 | 25.150 | 25.150 | 24.500 | 24.950 | 21.620 | 15,000 |
| 2024-02-15 | 25.000 | 25.000 | 24.300 | 24.950 | 21.620 | 14,000 |
| 2024-02-05 | 24.750 | 25.050 | 24.750 | 25.000 | 21.664 | 32,000 |
| 2024-02-02 | 24.700 | 24.700 | 24.500 | 24.650 | 21.360 | 3,000 |
| 2024-02-01 | 24.500 | 24.600 | 24.350 | 24.600 | 21.317 | 8,000 |
| 2024-01-31 | 24.400 | 24.800 | 24.350 | 24.750 | 21.447 | 14,000 |
| 2024-01-30 | 24.500 | 24.650 | 24.500 | 24.650 | 21.360 | 4,000 |
| 2024-01-29 | 24.500 | 24.850 | 24.500 | 24.500 | 21.230 | 16,000 |
| 2024-01-26 | 24.950 | 24.950 | 24.500 | 24.500 | 21.230 | 20,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 3.4027 TWD |
| 2025-04-23 | 2.4533 TWD |
| 2024-07-03 | 0.7932 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.